Hot Features
プレミアム
Financial Index (IFNC)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -773.52 | -6.02529858925 | 12837.87 | 12990.01 | 12064.35 | 0 | 0 | IX |
| 4 | -1220.19 | -9.18503764526 | 13284.54 | 13296.86 | 12064.35 | 0 | 0 | IX |
| 12 | -2308.14 | -16.0594302031 | 14372.49 | 14465.61 | 12064.35 | 0 | 0 | IX |
| 26 | -286.99 | -2.32355355775 | 12351.34 | 14531.56 | 11935.48 | 0 | 0 | IX |
| 52 | -436.05 | -3.48828837477 | 12500.4 | 14531.56 | 11935.48 | 0 | 0 | IX |
| 156 | 2300.13 | 23.5567203525 | 9764.22 | 14531.56 | 8849.77 | 56371250 | 10325.5257293 | IX |
| 260 | -407.83 | -3.26991752845 | 12472.18 | 14531.56 | 6817.25 | 114648800 | 10639.2177461 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 12521.95 | -371.01 | -2.88 | 12892.96 | 12895.99 | 12521.95 | 0 |
| 1732656600 | 12892.96 | 146.81 | 1.15 | 12746.15 | 12990.01 | 12746.15 | 0 |
| 1732570140 | 12746.15 | 2.12 | 0.02 | 12743.83 | 12784.19 | 12674.2 | 0 |
| 1732310940 | 12744.03 | 122.24 | 0.97 | 12623.1 | 12744.03 | 12616.86 | 0 |
| 1732224600 | 12621.79 | -216.14 | -1.68 | 12837.87 | 12837.87 | 12621.79 | 0 |
| 1732051800 | 12837.93 | 72.88 | 0.57 | 12764.98 | 12873.14 | 12725.7 | 0 |
| 1731965340 | 12765.05 | 7.98 | 0.06 | 12756.99 | 12816.54 | 12717.18 | 0 |
| 1731619800 | 12757.07 | -50.78 | -0.40 | 12807.9 | 12807.98 | 12652.82 | 0 |
| 1731533400 | 12807.85 | -28.75 | -0.22 | 12836.69 | 12865.54 | 12715.59 | 0 |
| 1731446940 | 12836.6 | -19.92 | -0.15 | 12856.52 | 12898.45 | 12772.15 | 0 |
| 1731360540 | 12856.52 | 14.81 | 0.12 | 12841.71 | 12883.7 | 12774.67 | 0 |
| 1731101400 | 12841.71 | -202.41 | -1.55 | 13044.37 | 13044.37 | 12767.26 | 0 |
| 1731014940 | 13044.12 | -84.6 | -0.64 | 13128.75 | 13278.96 | 12952.59 | 0 |
| 1730928600 | 13128.72 | -101.07 | -0.76 | 13229.18 | 13229.18 | 12970.36 | 0 |
| 1730842200 | 13229.79 | 93.16 | 0.71 | 13136.85 | 13252.94 | 13080.07 | 0 |
| 1730755800 | 13136.63 | 213.91 | 1.66 | 12922.64 | 13148.11 | 12922.64 | 0 |
| 1730496600 | 12922.72 | -171.33 | -1.31 | 13094.47 | 13097.6 | 12892.84 | 0 |
| 1730410200 | 13094.05 | -190.42 | -1.43 | 13284.54 | 13296.86 | 13089.1 | 0 |
| 1730323800 | 13284.47 | 3.42 | 0.03 | 13280.69 | 13330.66 | 13238.13 | 0 |
| 1730237340 | 13281.05 | -128.41 | -0.96 | 13409.44 | 13481.29 | 13270.55 | 0 |
| 1730151000 | 13409.46 | 154.77 | 1.17 | 13254.81 | 13454.19 | 13254.81 | 0 |
| 1729891800 | 13254.69 | -91.42 | -0.68 | 13346.11 | 13359.54 | 13205.96 | 0 |
| 1729805400 | 13346.11 | 73.41 | 0.55 | 13272.7 | 13363.29 | 13232.61 | 0 |
| 1729719000 | 13272.7 | 32.74 | 0.25 | 13239.93 | 13272.7 | 13140.61 | 0 |
| 1729632600 | 13239.96 | -99.01 | -0.74 | 13338.84 | 13338.84 | 13201.79 | 0 |
| 1729546140 | 13338.97 | -7.5 | -0.06 | 13346.69 | 13394.19 | 13292.21 | 0 |
| 1729287000 | 13346.47 | 6.37 | 0.05 | 13339.82 | 13463.35 | 13270.16 | 0 |
| 1729200540 | 13340.1 | -36.77 | -0.27 | 13376.87 | 13378.64 | 13174.29 | 0 |
| 1729114140 | 13376.87 | 39.09 | 0.29 | 13338.5 | 13453.13 | 13261.36 | 0 |
| 1729027740 | 13337.78 | 57.69 | 0.43 | 13280.34 | 13375.7 | 13245.06 | 0 |
| 1728941340 | 13280.09 | 145.25 | 1.11 | 13134.62 | 13310.7 | 13133.83 | 0 |
| 1728682200 | 13134.84 | -49.52 | -0.38 | 13184.29 | 13190.85 | 13076.5 | 0 |
| 1728595740 | 13184.36 | 8.57 | 0.07 | 13175.94 | 13228.49 | 13129.22 | 0 |
| 1728509400 | 13175.79 | -199.34 | -1.49 | 13375.13 | 13375.13 | 13142.04 | 0 |
| 1728422940 | 13375.13 | 57.24 | 0.43 | 13316.77 | 13417.52 | 13215.63 | 0 |
| 1728336600 | 13317.89 | -11.39 | -0.09 | 13329.28 | 13437.04 | 13270.53 | 0 |
| 1728077400 | 13329.28 | 30.55 | 0.23 | 13298.73 | 13371.96 | 13254.3 | 0 |
| 1727991000 | 13298.73 | -190.49 | -1.41 | 13489.5 | 13489.5 | 13238.92 | 0 |
| 1727904540 | 13489.22 | 147.94 | 1.11 | 13342.8 | 13635.25 | 13342.8 | 0 |
| 1727818200 | 13341.28 | -47.74 | -0.36 | 13396.77 | 13462.99 | 13317.69 | 0 |
| 1727731800 | 13389.02 | -140.51 | -1.04 | 13530.36 | 13578.06 | 13389.02 | 0 |
| 1727472600 | 13529.53 | 25.76 | 0.19 | 13503.72 | 13619.25 | 13471.2 | 0 |
| 1727386140 | 13503.77 | 144.11 | 1.08 | 13359.81 | 13553.72 | 13359.81 | 0 |
| 1727299740 | 13359.66 | -22.44 | -0.17 | 13382.1 | 13479.35 | 13308.66 | 0 |
| 1727213400 | 13382.1 | 11.2 | 0.08 | 13371.77 | 13555.76 | 13323.83 | 0 |
| 1727127000 | 13370.9 | -196.87 | -1.45 | 13567.68 | 13567.68 | 13355.26 | 0 |
| 1726867800 | 13567.77 | -279.81 | -2.02 | 13847.64 | 13881.69 | 13559.02 | 0 |
| 1726781400 | 13847.58 | -139.99 | -1.00 | 13987.54 | 14026.4 | 13847.58 | 0 |
| 1726695000 | 13987.57 | -83.74 | -0.60 | 14071.33 | 14124.38 | 13973.34 | 0 |
| 1726608600 | 14071.31 | -43.45 | -0.31 | 14113.85 | 14114.45 | 13976.99 | 0 |
| 1726522200 | 14114.76 | 21.92 | 0.16 | 14092.48 | 14156.11 | 14048.84 | 0 |
| 1726263000 | 14092.84 | 81.04 | 0.58 | 14011.8 | 14202.57 | 14011.69 | 0 |
| 1726176540 | 14011.8 | -123.11 | -0.87 | 14134.93 | 14135 | 13927.66 | 0 |
| 1726090140 | 14134.91 | -140.5 | -0.98 | 14276.01 | 14276.53 | 14079.91 | 0 |
| 1726003740 | 14275.41 | -20.36 | -0.14 | 14295.87 | 14295.87 | 14169.12 | 0 |
| 1725917400 | 14295.77 | 98.05 | 0.69 | 14197.99 | 14312.15 | 14174.74 | 0 |
| 1725658200 | 14197.72 | -248.06 | -1.72 | 14446.68 | 14446.75 | 14170.32 | 0 |
| 1725571800 | 14445.78 | 73.62 | 0.51 | 14372.49 | 14465.61 | 14325.98 | 0 |
| 1725485400 | 14372.16 | 152.25 | 1.07 | 14220.22 | 14531.56 | 14219.6 | 0 |
| 1725399000 | 14219.91 | 66.51 | 0.47 | 14153.4 | 14291.6 | 14152.43 | 0 |
| 1725312600 | 14153.4 | -50.07 | -0.35 | 14186.98 | 14216.2 | 14087.37 | 0 |
| 1725053400 | 14203.47 | 5.87 | 0.04 | 14197.39 | 14210.26 | 14063.95 | 0 |
| 1724967000 | 14197.6 | -89.27 | -0.62 | 14286.19 | 14286.19 | 14157.23 | 0 |
| 1724880600 | 14286.87 | 151.68 | 1.07 | 14135.19 | 14307.33 | 14018.96 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
